ＫｅｙＨｏｌｄｅｒの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2013/01/25 | 74 | 76 | 74 | 76 | +2 | +2.7% | 284,000 |
| 2013/01/24 | 73 | 75 | 73 | 74 | +1 | +1.4% | 143,000 |
| 2013/01/23 | 75 | 75 | 73 | 73 | -2 | -2.7% | 304,000 |
| 2013/01/22 | 76 | 77 | 74 | 75 | -1 | -1.3% | 214,000 |
| 2013/01/21 | 77 | 77 | 76 | 76 | -1 | -1.3% | 142,000 |
| 2013/01/18 | 77 | 78 | 76 | 77 | +1 | +1.3% | 135,000 |
| 2013/01/17 | 77 | 78 | 75 | 76 | ±0 | ±0% | 212,000 |
| 2013/01/16 | 79 | 80 | 76 | 76 | -3 | -3.8% | 496,000 |
| 2013/01/15 | 78 | 80 | 76 | 79 | +2 | +2.6% | 500,000 |
| 2013/01/11 | 78 | 78 | 76 | 77 | ±0 | ±0% | 363,000 |
| 2013/01/10 | 77 | 80 | 75 | 77 | ±0 | ±0% | 1,107,000 |
| 2013/01/09 | 75 | 79 | 74 | 77 | +2 | +2.7% | 722,000 |
| 2013/01/08 | 75 | 76 | 74 | 75 | ±0 | ±0% | 269,000 |
| 2013/01/07 | 73 | 76 | 72 | 75 | +3 | +4.2% | 507,000 |
| 2013/01/04 | 74 | 74 | 72 | 72 | -2 | -2.7% | 354,000 |
| 2012/12/28 | 74 | 74 | 73 | 74 | +2 | +2.8% | 68,000 |
| 2012/12/27 | 74 | 74 | 72 | 72 | -2 | -2.7% | 121,000 |
| 2012/12/26 | 69 | 74 | 69 | 74 | +4 | +5.7% | 257,000 |
| 2012/12/25 | 72 | 72 | 69 | 70 | -2 | -2.8% | 473,000 |
| 2012/12/21 | 73 | 73 | 72 | 72 | -2 | -2.7% | 253,000 |
| 2012/12/20 | 74 | 75 | 73 | 74 | ±0 | ±0% | 58,000 |
| 2012/12/19 | 72 | 76 | 72 | 74 | +1 | +1.4% | 401,000 |
| 2012/12/18 | 73 | 74 | 71 | 73 | ±0 | ±0% | 269,000 |
| 2012/12/17 | 74 | 74 | 72 | 73 | -1 | -1.4% | 233,000 |
| 2012/12/14 | 75 | 77 | 73 | 74 | -3 | -3.9% | 446,000 |
| 2012/12/13 | 77 | 78 | 75 | 77 | ±0 | ±0% | 121,000 |
| 2012/12/12 | 77 | 78 | 74 | 77 | ±0 | ±0% | 221,000 |
| 2012/12/11 | 78 | 78 | 76 | 77 | ±0 | ±0% | 106,000 |
| 2012/12/10 | 78 | 78 | 77 | 77 | -1 | -1.3% | 94,000 |
| 2012/12/07 | 79 | 79 | 78 | 78 | -1 | -1.3% | 101,000 |
| 2012/12/06 | 79 | 80 | 78 | 79 | ±0 | ±0% | 199,000 |
| 2012/12/05 | 82 | 82 | 79 | 79 | -2 | -2.5% | 202,000 |
| 2012/12/04 | 82 | 85 | 78 | 81 | ±0 | ±0% | 1,019,000 |
| 2012/12/03 | 79 | 81 | 78 | 81 | +3 | +3.8% | 496,000 |
| 2012/11/30 | 76 | 78 | 75 | 78 | +2 | +2.6% | 243,000 |
| 2012/11/29 | 76 | 76 | 75 | 76 | ±0 | ±0% | 238,000 |
| 2012/11/28 | 76 | 76 | 75 | 76 | -1 | -1.3% | 58,000 |
| 2012/11/27 | 76 | 78 | 76 | 77 | +1 | +1.3% | 135,000 |
| 2012/11/26 | 77 | 77 | 75 | 76 | -1 | -1.3% | 108,000 |
| 2012/11/22 | 75 | 77 | 75 | 77 | +1 | +1.3% | 148,000 |
| 2012/11/21 | 74 | 79 | 74 | 76 | +4 | +5.6% | 688,000 |
| 2012/11/20 | 72 | 74 | 69 | 72 | ±0 | ±0% | 321,000 |
| 2012/11/19 | 72 | 73 | 71 | 72 | +1 | +1.4% | 72,000 |
| 2012/11/16 | 71 | 72 | 70 | 71 | +1 | +1.4% | 80,000 |
| 2012/11/15 | 69 | 71 | 69 | 70 | -1 | -1.4% | 123,000 |
| 2012/11/14 | 67 | 72 | 67 | 71 | +3 | +4.4% | 170,000 |
| 2012/11/13 | 71 | 71 | 67 | 68 | -4 | -5.6% | 446,000 |
| 2012/11/12 | 75 | 75 | 72 | 72 | -5 | -6.5% | 457,000 |
| 2012/11/09 | 75 | 77 | 75 | 77 | -1 | -1.3% | 274,000 |
| 2012/11/08 | 77 | 80 | 75 | 78 | -8 | -9.3% | 883,000 |
3001～
3050
件表示中 / 3693件
類似銘柄と比較する
現在ご覧いただいている「ＫｅｙＨ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＫｅｙＨ | 75,900円 | +12.6% | -42.9% | 1.32% | 10.98倍 | 0.65倍 |
|
ＳＫＥ４８、乃木坂４６物販等エンタメ、広告、映像制作のクリエイティブ企業。Ｊトラスト筆頭株主 |
| ワシントンホテル | 118,500円 | +16.7% | +83.6% | 1.69% | 8.05倍 | 1.74倍 |
|
ビジネスホテルで首都圏中心の「Ｒ＆Ｂ」と関東以西軸の「ワシントンホテルプラザ」を運営 |
| Ｇｕｎｏｓｙ | 59,100円 | -16.7% | - | 3.10% | 78.91倍 | 1.27倍 |
|
各種情報配信のキュレーションアプリ「グノシー」展開。子会社のゲームエイトに収益軸が移行 |
| ＡＢ＆Ｃ | 93,600円 | +9.7% | +21.4% | 3.00% | 10.51倍 | 1.57倍 |
|
純粋持株会社。美容室「Ａｇｕ．」運営。ＦＣ柱で内装工事も展開。スタイリストと業務委託契約 |
| ステムセル研 | 130,900円 | +20.9% | +43.9% | 1.91% | 26.78倍 | 4.64倍 |
|
臍帯血の処理・保管の細胞バンク事業で国内民間市場ほぼ独占。臍帯保管や新規事業に展開図る |
市場注目の銘柄
チャート関連のコラム
